KissMeData/044990/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,191600,290451640,16440,16440,16440,16440,200
20230912,191500,290451640,16440,16440,16440,16440,0
20230912,191400,290451640,16440,16440,16440,16440,0
20230912,191300,290451640,16440,16440,16440,16440,0
20230912,191200,290451640,16440,16440,16440,16440,0
20230912,191100,290451640,16440,16440,16440,16440,0
20230912,191000,290451640,16440,16440,16440,16440,0
20230912,190900,290451640,16440,16440,16440,16440,0
20230912,190800,290451640,16440,16440,16440,16440,0
20230912,190700,290451640,16440,16440,16440,16440,0
20230912,190600,290451640,16440,16440,16440,16440,0
20230912,190500,290451640,16440,16440,16440,16440,0
20230912,190400,290451640,16440,16440,16440,16440,0
20230912,190300,290451640,16440,16440,16440,16440,0
20230912,190200,290451640,16440,16440,16440,16440,0
20230912,190100,290451640,16440,16440,16440,16440,0
20230912,190000,290451640,16440,16440,16440,16440,0
20230912,185900,290451640,16440,16440,16440,16440,0
20230912,185800,290451640,16440,16440,16440,16440,0
20230912,185700,290451640,16440,16440,16440,16440,0
20230912,185600,290451640,16440,16440,16440,16440,0
20230912,185500,290451640,16440,16440,16440,16440,0
20230912,185400,290451640,16440,16440,16440,16440,0
20230912,185300,290451640,16440,16440,16440,16440,0
20230912,185200,290451640,16440,16440,16440,16440,0
20230912,185100,290451640,16440,16440,16440,16440,0
20230912,185000,290451640,16440,16440,16440,16440,0
20230912,184900,290451640,16440,16440,16440,16440,0
20230912,184800,290451640,16440,16440,16440,16440,0
20230912,184700,290451640,16440,16440,16440,16440,0
20230912,184600,290451640,16440,16440,16440,16440,200
20230912,184500,290451640,16440,16440,16440,16440,0
20230912,184400,290451640,16440,16440,16440,16440,0
20230912,184300,290451640,16440,16440,16440,16440,0
20230912,184200,290451640,16440,16440,16440,16440,0
20230912,184100,290451640,16440,16440,16440,16440,0
20230912,184000,290451640,16440,16440,16440,16440,0
20230912,183900,290451640,16440,16440,16440,16440,0
20230912,183800,290451640,16440,16440,16440,16440,0
20230912,183700,290451640,16440,16440,16440,16440,0
20230912,183600,290451640,16440,16440,16440,16440,0
20230912,183500,290451640,16440,16440,16440,16440,0
20230912,183400,290451640,16440,16440,16440,16440,0
20230912,183300,290451640,16440,16440,16440,16440,0
20230912,183200,290451640,16440,16440,16440,16440,0
20230912,183100,290451640,16440,16440,16440,16440,0
20230912,183000,290451640,16440,16440,16440,16440,0
20230912,182900,290451640,16440,16440,16440,16440,0
20230912,182800,290451640,16440,16440,16440,16440,0
20230912,182700,290451640,16440,16440,16440,16440,0
20230912,182600,290451640,16440,16440,16440,16440,0
20230912,182500,290451640,16440,16440,16440,16440,0
20230912,182400,290451640,16440,16440,16440,16440,0
20230912,182300,290451640,16440,16440,16440,16440,0
20230912,182200,290451640,16440,16440,16440,16440,0
20230912,182100,290451640,16440,16440,16440,16440,0
20230912,182000,290451640,16440,16440,16440,16440,0
20230912,181900,290451640,16440,16440,16440,16440,0
20230912,181800,290451640,16440,16440,16440,16440,0
20230912,181700,290451640,16440,16440,16440,16440,0
20230912,181600,290451640,16440,16440,16440,16440,200
20230912,181500,290451640,16440,16440,16440,16440,0
20230912,181400,290451640,16440,16440,16440,16440,0
20230912,181300,290451640,16440,16440,16440,16440,0
20230912,181200,290451640,16440,16440,16440,16440,0
20230912,181100,290451640,16440,16440,16440,16440,0
20230912,181000,290451640,16440,16440,16440,16440,0
20230912,180900,290451640,16440,16440,16440,16440,0
20230912,180800,290451640,16440,16440,16440,16440,0
20230912,180700,290451640,16440,16440,16440,16440,0
20230912,180600,290451640,16440,16440,16440,16440,0
20230912,180500,290451640,16440,16440,16440,16440,0
20230912,180400,290451640,16440,16440,16440,16440,0
20230912,180300,290451640,16440,16440,16440,16440,0
20230912,180200,290451640,16440,16440,16440,16440,0
20230912,180100,290451640,16440,16440,16440,16440,0
20230912,180000,290451640,16440,16440,16440,16440,0
20230912,175900,290451640,16440,16440,16440,16440,0
20230912,175800,290451640,16440,16440,16440,16440,0
20230912,175700,290451640,16440,16440,16440,16440,0
20230912,175600,290451640,16440,16440,16440,16440,0
20230912,175500,290451640,16440,16440,16440,16440,0
20230912,175400,290451640,16440,16440,16440,16440,0
20230912,175300,290451640,16440,16440,16440,16440,0
20230912,175200,290451640,16440,16440,16440,16440,0
20230912,175100,290451640,16440,16440,16440,16440,0
20230912,175000,290451640,16440,16440,16440,16440,0
20230912,174900,290451640,16440,16440,16440,16440,0
20230912,174800,290451640,16440,16440,16440,16440,0
20230912,174700,290451640,16440,16440,16440,16440,0
20230912,174600,290451640,16440,16440,16440,16440,200
20230912,174500,290451640,16440,16440,16440,16440,0
20230912,174400,290451640,16440,16440,16440,16440,0
20230912,174300,290451640,16440,16440,16440,16440,0
20230912,174200,290451640,16440,16440,16440,16440,0
20230912,174100,290451640,16440,16440,16440,16440,0
20230912,174000,290451640,16440,16440,16440,16440,0
20230912,173900,290451640,16440,16440,16440,16440,0
20230912,173800,290451640,16440,16440,16440,16440,0
20230912,173700,290451640,16440,16440,16440,16440,0
20230912,173600,290451640,16440,16440,16440,16440,0
20230912,173500,290451640,16440,16440,16440,16440,0
20230912,173400,290451640,16440,16440,16440,16440,0
20230912,173300,290451640,16440,16440,16440,16440,0
20230912,173200,290451640,16440,16440,16440,16440,0
20230912,173100,290451640,16440,16440,16440,16440,0
20230912,173000,290451640,16440,16440,16440,16440,0
20230912,172900,290451640,16440,16440,16440,16440,0
20230912,172800,290451640,16440,16440,16440,16440,0
20230912,172700,290451640,16440,16440,16440,16440,0
20230912,172600,290451640,16440,16440,16440,16440,0
20230912,172500,290451640,16440,16440,16440,16440,0
20230912,172400,290451640,16440,16440,16440,16440,0
20230912,172300,290451640,16440,16440,16440,16440,0
20230912,172200,290451640,16440,16440,16440,16440,0
20230912,172100,290451640,16440,16440,16440,16440,0
20230912,172000,290451640,16440,16440,16440,16440,0
20230912,171900,290451640,16440,16440,16440,16440,0
20230912,171800,290451640,16440,16440,16440,16440,0
20230912,171700,290451640,16440,16440,16440,16440,0
20230912,171600,290451640,16440,16440,16440,16440,200
20230912,171500,290451640,16440,16440,16440,16440,0
20230912,171400,290451640,16440,16440,16440,16440,0
20230912,171300,290451640,16440,16440,16440,16440,0
20230912,171200,290451640,16440,16440,16440,16440,0
20230912,171100,290451640,16440,16440,16440,16440,0
20230912,171000,290451640,16440,16440,16440,16440,0
20230912,170900,290451640,16440,16440,16440,16440,0
20230912,170800,290451640,16440,16440,16440,16440,0
20230912,170700,290451640,16440,16440,16440,16440,0
20230912,170600,290451640,16440,16440,16440,16440,0
20230912,170500,290451640,16440,16440,16440,16440,0
20230912,170400,290451640,16440,16440,16440,16440,0
20230912,170300,290451640,16440,16440,16440,16440,0
20230912,170200,290451640,16440,16440,16440,16440,0
20230912,170100,290451640,16440,16440,16440,16440,0
20230912,170000,290451640,16440,16440,16440,16440,0
20230912,165900,290451640,16440,16440,16440,16440,0
20230912,165800,290451640,16440,16440,16440,16440,0
20230912,165700,290451640,16440,16440,16440,16440,0
20230912,165600,290451640,16440,16440,16440,16440,0
20230912,165500,290451640,16440,16440,16440,16440,0
20230912,165400,290451640,16440,16440,16440,16440,0
20230912,165300,290451640,16440,16440,16440,16440,0
20230912,165200,290451640,16440,16440,16440,16440,0
20230912,165100,290451640,16440,16440,16440,16440,0
20230912,165000,290451640,16440,16440,16440,16440,0
20230912,164900,290451640,16440,16440,16440,16440,0
20230912,164800,290451640,16440,16440,16440,16440,0
20230912,164700,290451640,16440,16440,16440,16440,0
20230912,164600,290451640,16440,16440,16440,16440,200
20230912,164500,290451640,16440,16440,16440,16440,0
20230912,164400,290451640,16440,16440,16440,16440,0
20230912,164300,290451640,16440,16440,16440,16440,0
20230912,164200,290451640,16440,16440,16440,16440,0
20230912,164100,290451640,16440,16440,16440,16440,0
20230912,164000,290451640,16440,16440,16440,16440,0
20230912,163900,290451640,16440,16440,16440,16440,0
20230912,163800,290451640,16440,16440,16440,16440,0
20230912,163700,290451640,16440,16440,16440,16440,0
20230912,163600,290451640,16440,16440,16440,16440,0
20230912,163500,290451640,16440,16440,16440,16440,0
20230912,163400,290451640,16440,16440,16440,16440,0
20230912,163300,290451640,16440,16440,16440,16440,0
20230912,163200,290451640,16440,16440,16440,16440,0
20230912,163100,290451640,16440,16440,16440,16440,0
20230912,163000,290451640,16440,16440,16440,16440,0
20230912,162900,290451640,16440,16440,16440,16440,0
20230912,162800,290451640,16440,16440,16440,16440,0
20230912,162700,290451640,16440,16440,16440,16440,0
20230912,162600,290451640,16440,16440,16440,16440,0
20230912,162500,290451640,16440,16440,16440,16440,0
20230912,162400,290451640,16440,16440,16440,16440,0
20230912,162300,290451640,16440,16440,16440,16440,0
20230912,162200,290451640,16440,16440,16440,16440,0
20230912,162100,290451640,16440,16440,16440,16440,0
20230912,162000,290451640,16440,16440,16440,16440,0
20230912,161900,290451640,16440,16440,16440,16440,0
20230912,161800,290451640,16440,16440,16440,16440,0
20230912,161700,290451640,16440,16440,16440,16440,0
20230912,161600,290451640,16440,16440,16440,16440,200
20230912,161500,290451640,16440,16440,16440,16440,0
20230912,161400,290451640,16440,16440,16440,16440,0
20230912,161300,290451640,16440,16440,16440,16440,0
20230912,161200,290451640,16440,16440,16440,16440,0
20230912,161100,290451640,16440,16440,16440,16440,0
20230912,161000,290451640,16440,16440,16440,16440,0
20230912,160900,290451640,16440,16440,16440,16440,0
20230912,160800,290451640,16440,16440,16440,16440,0
20230912,160700,290451640,16440,16440,16440,16440,0
20230912,160600,290451640,16440,16440,16440,16440,0
20230912,160500,290451640,16440,16440,16440,16440,0
20230912,160400,290451640,16440,16440,16440,16440,0
20230912,160300,290451640,16440,16440,16440,16440,0
20230912,160200,290451640,16440,16440,16440,16440,0
20230912,160100,290451640,16440,16440,16440,16440,0
20230912,160000,290451640,16440,16440,16440,16440,0
20230912,155900,290451640,16440,16440,16440,16440,0
20230912,155800,290451640,16440,16440,16440,16440,0
20230912,155700,290451640,16440,16440,16440,16440,0
20230912,155600,290451640,16440,16440,16440,16440,0
20230912,155500,290451640,16440,16440,16440,16440,0
20230912,155400,290451640,16440,16440,16440,16440,0
20230912,155300,290451640,16440,16440,16440,16440,0
20230912,155200,290451640,16440,16440,16440,16440,0
20230912,155100,290451640,16440,16440,16440,16440,0
20230912,155000,290451640,16440,16440,16440,16440,0
20230912,154900,290451640,16440,16440,16440,16440,0
20230912,154800,290451640,16440,16440,16440,16440,0
20230912,154700,290451640,16440,16440,16440,16440,0
20230912,154600,290451640,16440,16440,16440,16440,200
20230912,154500,290451640,16440,16440,16440,16440,0
20230912,154400,290451640,16440,16440,16440,16440,0
20230912,154300,290451640,16440,16440,16440,16440,0
20230912,154200,290451640,16440,16440,16440,16440,0
20230912,154100,290451640,16440,16440,16440,16440,0
20230912,154000,290451640,16440,16440,16440,16440,0
20230912,153900,290451640,16440,16440,16440,16440,0
20230912,153800,290451640,16440,16440,16440,16440,0
20230912,153700,290451640,16440,16440,16440,16440,0
20230912,153600,290451640,16440,16440,16440,16440,0
20230912,153500,290451640,16440,16440,16440,16440,0
20230912,153400,290451640,16440,16440,16440,16440,0
20230912,153300,290451640,16440,16440,16440,16440,0
20230912,153200,290451640,16440,16440,16440,16440,0
20230912,153100,290451640,16440,16440,16440,16440,0
20230912,153000,290451640,16440,16440,16440,16440,200
20230912,152900,287163640,16440,16440,16440,16440,0
20230912,152800,287163640,16440,16440,16440,16440,0
20230912,152700,287163640,16440,16440,16440,16440,0
20230912,152600,287163640,16440,16440,16440,16440,0
20230912,152500,287163640,16440,16440,16440,16440,0
20230912,152400,287163640,16440,16440,16440,16440,0
20230912,152300,287163640,16440,16440,16440,16440,0
20230912,152200,287163640,16440,16440,16440,16440,0
20230912,152100,287163640,16440,16440,16440,16440,0
20230912,152000,287163640,16440,16440,16440,16440,0
20230912,151900,287163640,16440,16440,16440,16440,0
20230912,151800,287163640,16440,16440,16440,16440,0
20230912,151700,287163640,16440,16440,16440,16440,106
20230912,151600,285421000,16430,16430,16430,16430,0
20230912,151500,285421000,16430,16430,16430,16430,0
20230912,151400,285421000,16430,16430,16430,16430,0
20230912,151300,285421000,16430,16430,16430,16430,0
20230912,151200,285421000,16430,16430,16430,16430,0
20230912,151100,285421000,16430,16430,16430,16430,0
20230912,151000,285421000,16430,16430,16430,16430,0
20230912,150900,285421000,16430,16430,16430,16430,0
20230912,150800,285421000,16430,16430,16430,16430,0
20230912,150700,285421000,16430,16430,16430,16430,0
20230912,150600,285421000,16430,16430,16430,16430,0
20230912,150500,285421000,16430,16430,16430,16430,1
20230912,150400,285404570,16440,16440,16440,16440,0
20230912,150300,285404570,16440,16430,16440,16430,1900
20230912,150200,254169570,16310,16310,16310,16310,0
20230912,150100,254169570,16310,16410,16410,16310,153
20230912,150000,251660520,16440,16440,16440,16440,0
20230912,145900,251660520,16440,16440,16440,16440,0
20230912,145800,251660520,16440,16600,16600,16440,744
20230912,145700,239406020,16760,16760,16760,16760,0
20230912,145600,239406020,16760,16760,16760,16760,0
20230912,145500,239406020,16760,16760,16760,16760,0
20230912,145400,239406020,16760,16760,16760,16760,0
20230912,145300,239406020,16760,16760,16760,16760,0
20230912,145200,239406020,16760,16600,16760,16600,1100
20230912,145100,221131520,16600,16600,16600,16600,0
20230912,145000,221131520,16600,16600,16600,16600,0
20230912,144900,221131520,16600,16600,16600,16600,0
20230912,144800,221131520,16600,16600,16600,16600,0
20230912,144700,221131520,16600,16600,16600,16600,0
20230912,144600,221131520,16600,16600,16600,16600,0
20230912,144500,221131520,16600,16600,16600,16600,0
20230912,144400,221131520,16600,16600,16600,16600,0
20230912,144300,221131520,16600,16600,16600,16600,0
20230912,144200,221131520,16600,16600,16600,16600,0
20230912,144100,221131520,16600,16600,16600,16600,35
20230912,144000,220550520,16610,16610,16610,16610,0
20230912,143900,220550520,16610,16610,16610,16610,0
20230912,143800,220550520,16610,16610,16610,16610,0
20230912,143700,220550520,16610,16610,16610,16610,0
20230912,143600,220550520,16610,16610,16610,16610,1
20230912,143500,220533910,16600,16600,16600,16600,0
20230912,143400,220533910,16600,16600,16600,16600,0
20230912,143300,220533910,16600,16600,16600,16600,0
20230912,143200,220533910,16600,16600,16600,16600,0
20230912,143100,220533910,16600,16600,16600,16600,0
20230912,143000,220533910,16600,16600,16600,16600,0
20230912,142900,220533910,16600,16600,16600,16600,0
20230912,142800,220533910,16600,16600,16600,16600,2000
20230912,142700,187333910,16600,16600,16600,16600,0
20230912,142600,187333910,16600,16600,16600,16600,0
20230912,142500,187333910,16600,16600,16600,16600,0
20230912,142400,187333910,16600,16600,16600,16600,0
20230912,142300,187333910,16600,16600,16600,16600,0
20230912,142200,187333910,16600,16600,16600,16600,0
20230912,142100,187333910,16600,16600,16600,16600,1
20230912,142000,187317310,16600,16600,16600,16600,300
20230912,141900,182337310,16500,16500,16500,16500,0
20230912,141800,182337310,16500,16500,16500,16500,0
20230912,141700,182337310,16500,16500,16500,16500,0
20230912,141600,182337310,16500,16500,16500,16500,0
20230912,141500,182337310,16500,16500,16500,16500,0
20230912,141400,182337310,16500,16500,16500,16500,0
20230912,141300,182337310,16500,16540,16540,16500,500
20230912,141200,174076050,16540,16540,16540,16540,0
20230912,141100,174076050,16540,16540,16540,16540,1
20230912,141000,174059510,16700,16700,16700,16700,300
20230912,140900,169049510,16700,16700,16700,16700,100
20230912,140800,167379510,16520,16520,16520,16520,0
20230912,140700,167379510,16520,16520,16520,16520,0
20230912,140600,167379510,16520,16520,16520,16520,0
20230912,140500,167379510,16520,16520,16520,16520,0
20230912,140400,167379510,16520,16520,16520,16520,0
20230912,140300,167379510,16520,16520,16520,16520,1
20230912,140200,167362990,16690,16690,16690,16690,200
20230912,140100,164024990,16500,16500,16500,16500,12
20230912,140000,163826990,16690,16690,16690,16690,0
20230912,135900,163826990,16690,16690,16690,16690,100
20230912,135800,162157990,16700,16700,16700,16700,0
20230912,135700,162157990,16700,16700,16700,16700,0
20230912,135600,162157990,16700,16700,16700,16700,0
20230912,135500,162157990,16700,16700,16700,16700,0
20230912,135400,162157990,16700,16700,16700,16700,0
20230912,135300,162157990,16700,16700,16700,16700,0
20230912,135200,162157990,16700,16700,16700,16700,0
20230912,135100,162157990,16700,16700,16700,16700,0
20230912,135000,162157990,16700,16700,16700,16700,0
20230912,134900,162157990,16700,16700,16700,16700,0
20230912,134800,162157990,16700,16700,16700,16700,0
20230912,134700,162157990,16700,16700,16700,16700,0
20230912,134600,162157990,16700,16700,16700,16700,0
20230912,134500,162157990,16700,16700,16700,16700,0
20230912,134400,162157990,16700,16700,16700,16700,0
20230912,134300,162157990,16700,16700,16700,16700,0
20230912,134200,162157990,16700,16700,16700,16700,0
20230912,134100,162157990,16700,16510,16700,16500,510
20230912,134000,153737970,16510,16510,16510,16510,0
20230912,133900,153737970,16510,16510,16510,16510,950
20230912,133800,138053470,16510,16510,16510,16510,0
20230912,133700,138053470,16510,16510,16510,16510,1
20230912,133600,138036960,16550,16550,16550,16550,0
20230912,133500,138036960,16550,16550,16550,16550,0
20230912,133400,138036960,16550,16550,16550,16550,0
20230912,133300,138036960,16550,16550,16550,16550,0
20230912,133200,138036960,16550,16550,16550,16550,0
20230912,133100,138036960,16550,16550,16550,16550,0
20230912,133000,138036960,16550,16550,16550,16550,0
20230912,132900,138036960,16550,16550,16550,16550,0
20230912,132800,138036960,16550,16550,16550,16550,0
20230912,132700,138036960,16550,16550,16550,16550,0
20230912,132600,138036960,16550,16460,16550,16460,3260
20230912,132500,84093300,16440,16440,16440,16440,0
20230912,132400,84093300,16440,16440,16440,16440,0
20230912,132300,84093300,16440,16440,16440,16440,0
20230912,132200,84093300,16440,16440,16440,16440,0
20230912,132100,84093300,16440,16440,16440,16440,0
20230912,132000,84093300,16440,16440,16440,16440,0
20230912,131900,84093300,16440,16440,16440,16440,0
20230912,131800,84093300,16440,16440,16440,16440,0
20230912,131700,84093300,16440,16440,16440,16440,0
20230912,131600,84093300,16440,16440,16440,16440,0
20230912,131500,84093300,16440,16440,16440,16440,0
20230912,131400,84093300,16440,16440,16440,16440,0
20230912,131300,84093300,16440,16440,16440,16440,0
20230912,131200,84093300,16440,16440,16440,16440,0
20230912,131100,84093300,16440,16440,16440,16440,0
20230912,131000,84093300,16440,16440,16440,16440,0
20230912,130900,84093300,16440,16440,16440,16440,0
20230912,130800,84093300,16440,16440,16440,16440,0
20230912,130700,84093300,16440,16440,16440,16440,0
20230912,130600,84093300,16440,16440,16440,16440,0
20230912,130500,84093300,16440,16440,16440,16440,0
20230912,130400,84093300,16440,16440,16440,16440,0
20230912,130300,84093300,16440,16440,16440,16440,0
20230912,130200,84093300,16440,16440,16440,16440,0
20230912,130100,84093300,16440,16440,16440,16440,0
20230912,130000,84093300,16440,16440,16440,16440,0
20230912,125900,84093300,16440,16440,16440,16440,0
20230912,125800,84093300,16440,16440,16440,16440,5
20230912,125700,84011100,16450,16460,16460,16450,85
20230912,125600,82612050,16460,16520,16520,16460,531
20230912,125500,73850150,16540,16540,16540,16540,0
20230912,125400,73850150,16540,16540,16540,16540,0
20230912,125300,73850150,16540,16540,16540,16540,0
20230912,125200,73850150,16540,16540,16540,16540,0
20230912,125100,73850150,16540,16540,16540,16540,0
20230912,125000,73850150,16540,16540,16540,16540,0
20230912,124900,73850150,16540,16540,16540,16540,0
20230912,124800,73850150,16540,16540,16540,16540,0
20230912,124700,73850150,16540,16540,16540,16540,10
20230912,124600,73684750,16540,16540,16540,16540,0
20230912,124500,73684750,16540,16540,16540,16540,0
20230912,124400,73684750,16540,16540,16540,16540,0
20230912,124300,73684750,16540,16540,16540,16540,4
20230912,124200,73618590,16540,16540,16540,16540,0
20230912,124100,73618590,16540,16540,16540,16540,66
20230912,124000,72526950,16540,16540,16540,16540,0
20230912,123900,72526950,16540,16540,16540,16540,0
20230912,123800,72526950,16540,16540,16540,16540,0
20230912,123700,72526950,16540,16540,16540,16540,100
20230912,123600,70872950,16550,16550,16550,16550,0
20230912,123500,70872950,16550,16550,16550,16550,0
20230912,123400,70872950,16550,16550,16550,16550,0
20230912,123300,70872950,16550,16550,16550,16550,0
20230912,123200,70872950,16550,16550,16550,16550,0
20230912,123100,70872950,16550,16550,16550,16550,0
20230912,123000,70872950,16550,16550,16550,16550,50
20230912,122900,70045450,16550,16550,16550,16550,0
20230912,122800,70045450,16550,16550,16550,16550,0
20230912,122700,70045450,16550,16550,16550,16550,0
20230912,122600,70045450,16550,16550,16550,16550,0
20230912,122500,70045450,16550,16550,16550,16550,0
20230912,122400,70045450,16550,16550,16550,16550,0
20230912,122300,70045450,16550,16550,16550,16550,0
20230912,122200,70045450,16550,16550,16550,16550,0
20230912,122100,70045450,16550,16550,16550,16550,0
20230912,122000,70045450,16550,16550,16550,16550,0
20230912,121900,70045450,16550,16550,16550,16550,0
20230912,121800,70045450,16550,16550,16550,16550,0
20230912,121700,70045450,16550,16550,16550,16550,0
20230912,121600,70045450,16550,16550,16550,16550,0
20230912,121500,70045450,16550,16550,16550,16550,0
20230912,121400,70045450,16550,16550,16550,16550,0
20230912,121300,70045450,16550,16550,16550,16550,0
20230912,121200,70045450,16550,16550,16550,16550,0
20230912,121100,70045450,16550,16550,16550,16550,0
20230912,121000,70045450,16550,16550,16550,16550,0
20230912,120900,70045450,16550,16550,16550,16550,50
20230912,120800,69217950,16570,16570,16570,16570,3
20230912,120700,69168240,16570,16570,16570,16570,27
20230912,120600,68720850,16570,16570,16570,16570,20
20230912,120500,68389450,16570,16570,16570,16570,0
20230912,120400,68389450,16570,16570,16570,16570,0
20230912,120300,68389450,16570,16590,16590,16570,261
20230912,120200,64062760,16590,16590,16590,16590,0
20230912,120100,64062760,16590,16590,16590,16590,0
20230912,120000,64062760,16590,16590,16590,16590,0
20230912,115900,64062760,16590,16590,16590,16590,0
20230912,115800,64062760,16590,16590,16590,16590,0
20230912,115700,64062760,16590,16590,16590,16590,0
20230912,115600,64062760,16590,16590,16590,16590,0
20230912,115500,64062760,16590,16590,16590,16590,0
20230912,115400,64062760,16590,16590,16590,16590,0
20230912,115300,64062760,16590,16590,16590,16590,0
20230912,115200,64062760,16590,16590,16590,16590,239
20230912,115100,60097750,16590,16590,16590,16590,0
20230912,115000,60097750,16590,16590,16590,16590,0
20230912,114900,60097750,16590,16590,16590,16590,500
20230912,114800,51802750,16590,16590,16590,16590,30
20230912,114700,51305050,16590,16590,16590,16590,0
20230912,114600,51305050,16590,16590,16590,16590,0
20230912,114500,51305050,16590,16590,16590,16590,0
20230912,114400,51305050,16590,16590,16590,16590,0
20230912,114300,51305050,16590,16600,16600,16590,31
20230912,114200,50790750,16870,16870,16870,16870,0
20230912,114100,50790750,16870,16870,16870,16870,0
20230912,114000,50790750,16870,16870,16870,16870,0
20230912,113900,50790750,16870,16870,16870,16870,0
20230912,113800,50790750,16870,16870,16870,16870,0
20230912,113700,50790750,16870,16870,16870,16870,0
20230912,113600,50790750,16870,16870,16870,16870,0
20230912,113500,50790750,16870,16870,16870,16870,0
20230912,113400,50790750,16870,16870,16870,16870,0
20230912,113300,50790750,16870,16870,16870,16870,0
20230912,113200,50790750,16870,16870,16870,16870,0
20230912,113100,50790750,16870,16870,16870,16870,0
20230912,113000,50790750,16870,16870,16870,16870,0
20230912,112900,50790750,16870,16870,16870,16870,0
20230912,112800,50790750,16870,16870,16870,16870,0
20230912,112700,50790750,16870,16870,16870,16870,0
20230912,112600,50790750,16870,16870,16870,16870,0
20230912,112500,50790750,16870,16870,16870,16870,0
20230912,112400,50790750,16870,16870,16870,16870,0
20230912,112300,50790750,16870,16870,16870,16870,0
20230912,112200,50790750,16870,16870,16870,16870,0
20230912,112100,50790750,16870,16870,16870,16870,0
20230912,112000,50790750,16870,16870,16870,16870,0
20230912,111900,50790750,16870,16870,16870,16870,0
20230912,111800,50790750,16870,16870,16870,16870,0
20230912,111700,50790750,16870,16870,16870,16870,0
20230912,111600,50790750,16870,16870,16870,16870,0
20230912,111500,50790750,16870,16870,16870,16870,0
20230912,111400,50790750,16870,16870,16870,16870,0
20230912,111300,50790750,16870,16870,16870,16870,0
20230912,111200,50790750,16870,16870,16870,16870,0
20230912,111100,50790750,16870,16870,16870,16870,0
20230912,111000,50790750,16870,16870,16870,16870,0
20230912,110900,50790750,16870,16870,16870,16870,0
20230912,110800,50790750,16870,16870,16870,16870,0
20230912,110700,50790750,16870,16870,16870,16870,0
20230912,110600,50790750,16870,16870,16870,16870,0
20230912,110500,50790750,16870,16870,16870,16870,0
20230912,110400,50790750,16870,16870,16870,16870,6
20230912,110300,50689530,16590,16590,16590,16590,20
20230912,110200,50357730,16590,16590,16590,16590,300
20230912,110100,45380730,16590,16590,16590,16590,200
20230912,110000,42062730,16590,16590,16590,16590,0
20230912,105900,42062730,16590,16630,16630,16590,1480
20230912,105800,17499630,16950,16950,16950,16950,0
20230912,105700,17499630,16950,16950,16950,16950,0
20230912,105600,17499630,16950,16950,16950,16950,0
20230912,105500,17499630,16950,16950,16950,16950,0
20230912,105400,17499630,16950,16950,16950,16950,0
20230912,105300,17499630,16950,16950,16950,16950,0
20230912,105200,17499630,16950,16950,16950,16950,0
20230912,105100,17499630,16950,16950,16950,16950,0
20230912,105000,17499630,16950,16950,16950,16950,0
20230912,104900,17499630,16950,16950,16950,16950,0
20230912,104800,17499630,16950,16950,16950,16950,1
20230912,104700,17482680,16630,16630,16630,16630,0
20230912,104600,17482680,16630,16630,16630,16630,150
20230912,104500,14988180,16630,16630,16630,16630,0
20230912,104400,14988180,16630,16630,16630,16630,0
20230912,104300,14988180,16630,16630,16630,16630,0
20230912,104200,14988180,16630,16630,16630,16630,0
20230912,104100,14988180,16630,16630,16630,16630,50
20230912,104000,14156680,16630,16650,16650,16630,850
20230912,103900,16980,16980,16980,16980,16980,0
20230912,103800,16980,16980,16980,16980,16980,0
20230912,103700,16980,16980,16980,16980,16980,0
20230912,103600,16980,16980,16980,16980,16980,0
20230912,103500,16980,16980,16980,16980,16980,0
20230912,103400,16980,16980,16980,16980,16980,0
20230912,103300,16980,16980,16980,16980,16980,0
20230912,103200,16980,16980,16980,16980,16980,0
20230912,103100,16980,16980,16980,16980,16980,0
20230912,103000,16980,16980,16980,16980,16980,0
20230912,102900,16980,16980,16980,16980,16980,0
20230912,102800,16980,16980,16980,16980,16980,0
20230912,102700,16980,16980,16980,16980,16980,0
20230912,102600,16980,16980,16980,16980,16980,0
20230912,102500,16980,16980,16980,16980,16980,0
20230912,102400,16980,16980,16980,16980,16980,0
20230912,102300,16980,16980,16980,16980,16980,0
20230912,102200,16980,16980,16980,16980,16980,0
20230912,102100,16980,16980,16980,16980,16980,0
20230912,102000,16980,16980,16980,16980,16980,0
20230912,101900,16980,16980,16980,16980,16980,0
20230912,101800,16980,16980,16980,16980,16980,0
20230912,101700,16980,16980,16980,16980,16980,0
20230912,101600,16980,16980,16980,16980,16980,0
20230912,101500,16980,16980,16980,16980,16980,0
20230912,101400,16980,16980,16980,16980,16980,0
20230912,101300,16980,16980,16980,16980,16980,0
20230912,101200,16980,16980,16980,16980,16980,0
20230912,101100,16980,16980,16980,16980,16980,0
20230912,101000,16980,16980,16980,16980,16980,0
20230912,100900,16980,16980,16980,16980,16980,0
20230912,100800,16980,16980,16980,16980,16980,0
20230912,100700,16980,16980,16980,16980,16980,0
20230912,100600,16980,16980,16980,16980,16980,0
20230912,100500,16980,16980,16980,16980,16980,0
20230912,100400,16980,16980,16980,16980,16980,0
20230912,100300,16980,16980,16980,16980,16980,0
20230912,100200,16980,16980,16980,16980,16980,0
20230912,100100,16980,16980,16980,16980,16980,0
20230912,100000,16980,16980,16980,16980,16980,0
20230912,095900,16980,16980,16980,16980,16980,0
20230912,095800,16980,16980,16980,16980,16980,0
20230912,095700,16980,16980,16980,16980,16980,0
20230912,095600,16980,16980,16980,16980,16980,0
20230912,095500,16980,16980,16980,16980,16980,0
20230912,095400,16980,16980,16980,16980,16980,0
20230912,095300,16980,16980,16980,16980,16980,0
20230912,095200,16980,16980,16980,16980,16980,0
20230912,095100,16980,16980,16980,16980,16980,0
20230912,095000,16980,16980,16980,16980,16980,0
20230912,094900,16980,16980,16980,16980,16980,1
20230912,094800,0,16830,16830,16830,16830,0
20230912,094700,0,16830,16830,16830,16830,0
20230912,094600,0,16830,16830,16830,16830,0
20230912,094500,0,16830,16830,16830,16830,0
20230912,094400,0,16830,16830,16830,16830,0
20230912,094300,0,16830,16830,16830,16830,0
20230912,094200,0,16830,16830,16830,16830,0
20230912,094100,0,16830,16830,16830,16830,0
20230912,094000,0,16830,16830,16830,16830,0
20230912,093900,0,16830,16830,16830,16830,0
20230912,093800,0,16830,16830,16830,16830,0
20230912,093700,0,16830,16830,16830,16830,0
20230912,093600,0,16830,16830,16830,16830,0
20230912,093500,0,16830,16830,16830,16830,0
20230912,093400,0,16830,16830,16830,16830,0
20230912,093300,0,16830,16830,16830,16830,0
20230912,093200,0,16830,16830,16830,16830,0
20230912,093100,0,16830,16830,16830,16830,0
20230912,093000,0,16830,16830,16830,16830,0
20230912,092900,0,16830,16830,16830,16830,0
20230912,092800,0,16830,16830,16830,16830,0
20230912,092700,0,16830,16830,16830,16830,0
20230912,092600,0,16830,16830,16830,16830,0
20230912,092500,0,16830,16830,16830,16830,0
20230912,092400,0,16830,16830,16830,16830,0
20230912,092300,0,16830,16830,16830,16830,0
20230912,092200,0,16830,16830,16830,16830,0
20230912,092100,0,16830,16830,16830,16830,0
20230912,092000,0,16830,16830,16830,16830,0
20230912,091900,0,16830,16830,16830,16830,0
20230912,091800,0,16830,16830,16830,16830,0
20230912,091700,0,16830,16830,16830,16830,0
20230912,091600,0,16830,16830,16830,16830,0
20230912,091500,0,16830,16830,16830,16830,0
20230912,091400,0,16830,16830,16830,16830,0
20230912,091300,0,16830,16830,16830,16830,0
20230912,091200,0,16830,16830,16830,16830,0
20230912,091100,0,16830,16830,16830,16830,0
20230912,091000,0,16830,16830,16830,16830,0
20230912,090900,0,16830,16830,16830,16830,0
20230912,090800,0,16830,16830,16830,16830,0
20230912,090700,0,16830,16830,16830,16830,0
20230912,090600,0,16830,16830,16830,16830,0
20230912,090500,0,16830,16830,16830,16830,0
20230912,090400,0,16830,16830,16830,16830,0
20230912,090300,0,16830,16830,16830,16830,0
20230912,090200,0,16830,16830,16830,16830,0
20230912,090100,0,16830,16830,16830,16830,0
20230912,090000,0,16830,16830,16830,16830,0